Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 11.80 | 11.80 | 11.56 | 11.74 | 61,108 | -0.17(-1.43%) |
May 27, 2005 | 12.02 | 12.24 | 11.59 | 11.91 | 166,632 | -0.42(-3.41%) |
May 26, 2005 | 11.84 | 12.43 | 11.84 | 12.33 | 150,103 | +0.54(+4.58%) |
May 25, 2005 | 11.32 | 11.92 | 11.25 | 11.79 | 65,743 | +0.33(+2.88%) |
May 24, 2005 | 11.92 | 12.04 | 11.07 | 11.46 | 104,600 | -0.62(-5.13%) |
May 23, 2005 | 12.45 | 12.55 | 11.97 | 12.08 | 56,006 | -0.42(-3.36%) |
May 20, 2005 | 12.56 | 12.58 | 12.43 | 12.50 | 73,586 | -0.03(-0.24%) |
May 19, 2005 | 12.62 | 12.81 | 12.45 | 12.53 | 80,449 | -0.03(-0.24%) |
May 18, 2005 | 13.04 | 13.20 | 12.45 | 12.56 | 84,000 | -0.42(-3.24%) |
May 17, 2005 | 12.81 | 13.00 | 12.34 | 12.98 | 53,486 | +0.01(+0.08%) |
May 16, 2005 | 12.36 | 13.03 | 12.31 | 12.97 | 66,995 | +0.75(+6.14%) |
May 13, 2005 | 12.25 | 12.45 | 12.01 | 12.22 | 79,722 | +0.14(+1.16%) |
May 12, 2005 | 12.10 | 12.57 | 11.96 | 12.08 | 119,431 | +0.08(+0.67%) |
May 11, 2005 | 12.29 | 12.55 | 11.87 | 12.00 | 75,834 | -0.15(-1.23%) |
May 10, 2005 | 12.62 | 12.79 | 12.06 | 12.15 | 88,436 | -0.60(-4.71%) |
May 09, 2005 | 13.22 | 13.22 | 12.58 | 12.75 | 115,853 | -0.40(-3.04%) |
May 06, 2005 | 13.20 | 13.34 | 12.88 | 13.15 | 56,131 | +0.00(+0.00%) |
May 05, 2005 | 12.98 | 13.21 | 12.79 | 13.15 | 41,167 | +0.20(+1.54%) |
May 04, 2005 | 12.85 | 13.03 | 12.75 | 12.95 | 97,553 | +0.18(+1.41%) |
May 03, 2005 | 12.98 | 13.27 | 12.51 | 12.77 | 121,832 | -0.14(-1.08%) |
May 02, 2005 | 13.26 | 13.43 | 12.61 | 12.91 | 98,217 | -0.32(-2.42%) |
Apr 29, 2005 | 13.05 | 13.25 | 12.90 | 13.23 | 50,662 | +0.21(+1.61%) |
Apr 28, 2005 | 13.07 | 13.17 | 12.95 | 13.02 | 45,291 | -0.22(-1.66%) |
Apr 27, 2005 | 12.69 | 13.33 | 12.65 | 13.24 | 60,653 | +0.27(+2.08%) |
Apr 26, 2005 | 13.17 | 13.44 | 12.70 | 12.97 | 114,758 | -0.43(-3.21%) |
Apr 25, 2005 | 13.56 | 13.65 | 13.24 | 13.40 | 157,898 | -0.04(-0.30%) |
Apr 22, 2005 | 13.13 | 14.55 | 13.13 | 13.44 | 263,659 | +0.28(+2.13%) |
Apr 21, 2005 | 13.24 | 13.48 | 13.05 | 13.16 | 66,905 | +0.08(+0.61%) |
Apr 20, 2005 | 14.00 | 14.00 | 13.03 | 13.08 | 151,555 | -0.82(-5.90%) |
Apr 19, 2005 | 13.39 | 13.98 | 13.10 | 13.90 | 71,004 | +0.69(+5.22%) |
Apr 18, 2005 | 13.20 | 13.40 | 12.76 | 13.21 | 51,873 | -0.04(-0.30%) |
Apr 15, 2005 | 13.53 | 13.60 | 13.25 | 13.25 | 104,351 | -0.19(-1.41%) |
Apr 14, 2005 | 13.68 | 13.77 | 13.30 | 13.44 | 62,140 | -0.16(-1.18%) |
Apr 13, 2005 | 13.96 | 14.20 | 13.43 | 13.60 | 41,110 | -0.24(-1.73%) |
Apr 12, 2005 | 13.45 | 13.99 | 13.44 | 13.84 | 83,833 | +0.29(+2.14%) |
Apr 11, 2005 | 14.04 | 14.16 | 13.45 | 13.55 | 85,858 | -0.35(-2.52%) |
Apr 08, 2005 | 13.79 | 14.15 | 13.76 | 13.90 | 144,089 | +0.14(+1.02%) |
Apr 07, 2005 | 13.59 | 13.76 | 13.40 | 13.76 | 251,833 | +0.24(+1.78%) |
Apr 06, 2005 | 14.34 | 14.56 | 13.26 | 13.52 | 309,685 | +0.52(+4.00%) |
Apr 05, 2005 | 13.27 | 13.54 | 12.95 | 13.00 | 190,473 | -0.44(-3.27%) |
Apr 04, 2005 | 13.21 | 13.54 | 13.00 | 13.44 | 73,646 | +0.13(+0.98%) |
Apr 01, 2005 | 14.00 | 14.00 | 13.25 | 13.31 | 539,653 | -0.69(-4.93%) |
Mar 31, 2005 | 13.85 | 14.00 | 13.49 | 14.00 | 126,965 | +0.16(+1.16%) |
Mar 30, 2005 | 13.61 | 13.95 | 13.61 | 13.84 | 31,787 | +0.29(+2.14%) |
Mar 29, 2005 | 13.50 | 13.94 | 13.46 | 13.55 | 61,517 | +0.00(+0.00%) |
Mar 28, 2005 | 13.56 | 13.61 | 13.30 | 13.55 | 173,683 | -0.11(-0.81%) |
Mar 24, 2005 | 13.73 | 13.75 | 13.16 | 13.66 | 36,214 | +0.01(+0.07%) |
Mar 23, 2005 | 13.40 | 13.69 | 13.35 | 13.65 | 31,625 | +0.04(+0.29%) |
Mar 22, 2005 | 13.41 | 13.67 | 13.35 | 13.61 | 54,209 | +0.18(+1.34%) |
Mar 21, 2005 | 13.18 | 13.47 | 13.18 | 13.43 | 37,481 | +0.18(+1.36%) |
Mar 18, 2005 | 14.00 | 14.10 | 13.13 | 13.25 | 116,105 | -0.67(-4.81%) |
Mar 17, 2005 | 13.61 | 14.09 | 13.41 | 13.92 | 40,776 | +0.25(+1.83%) |
Mar 16, 2005 | 13.70 | 13.93 | 13.63 | 13.67 | 103,061 | -0.26(-1.87%) |
Mar 15, 2005 | 13.66 | 14.01 | 13.27 | 13.93 | 65,073 | -0.04(-0.29%) |
Mar 14, 2005 | 13.96 | 14.00 | 13.40 | 13.97 | 74,557 | +0.10(+0.72%) |
Mar 11, 2005 | 13.62 | 14.01 | 13.62 | 13.87 | 91,571 | +0.07(+0.51%) |
Mar 10, 2005 | 13.60 | 13.80 | 13.28 | 13.80 | 185,090 | +0.08(+0.58%) |
Mar 09, 2005 | 13.56 | 14.00 | 13.49 | 13.72 | 50,840 | +0.12(+0.88%) |
Mar 08, 2005 | 14.12 | 14.12 | 13.57 | 13.60 | 86,072 | -0.32(-2.30%) |
Mar 07, 2005 | 13.88 | 14.13 | 13.49 | 13.92 | 58,248 | +0.03(+0.22%) |
Mar 04, 2005 | 13.90 | 14.12 | 13.75 | 13.89 | 106,413 | +0.19(+1.39%) |
Mar 03, 2005 | 14.08 | 14.18 | 13.61 | 13.70 | 138,817 | -0.28(-2.00%) |
Mar 02, 2005 | 13.55 | 14.19 | 13.55 | 13.98 | 128,756 | +0.19(+1.38%) |